598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,185400,2663769460,6290,6290,6290,6290,0
|
|
20231016,185300,2663769460,6290,6290,6290,6290,0
|
|
20231016,185200,2663769460,6290,6290,6290,6290,0
|
|
20231016,185100,2663769460,6290,6290,6290,6290,0
|
|
20231016,185000,2663769460,6290,6290,6290,6290,0
|
|
20231016,184900,2663769460,6290,6290,6290,6290,0
|
|
20231016,184800,2663769460,6290,6290,6290,6290,0
|
|
20231016,184700,2663769460,6290,6290,6290,6290,0
|
|
20231016,184600,2663769460,6290,6290,6290,6290,0
|
|
20231016,184500,2663769460,6290,6290,6290,6290,0
|
|
20231016,184400,2663769460,6290,6290,6290,6290,0
|
|
20231016,184300,2663769460,6290,6290,6290,6290,0
|
|
20231016,184200,2663769460,6290,6290,6290,6290,0
|
|
20231016,184100,2663769460,6290,6290,6290,6290,0
|
|
20231016,184000,2663769460,6290,6290,6290,6290,0
|
|
20231016,183900,2663769460,6290,6290,6290,6290,0
|
|
20231016,183800,2663769460,6290,6290,6290,6290,0
|
|
20231016,183700,2663769460,6290,6290,6290,6290,0
|
|
20231016,183600,2663769460,6290,6290,6290,6290,0
|
|
20231016,183500,2663769460,6290,6290,6290,6290,0
|
|
20231016,183400,2663769460,6290,6290,6290,6290,0
|
|
20231016,183300,2663769460,6290,6290,6290,6290,0
|
|
20231016,183200,2663769460,6290,6290,6290,6290,0
|
|
20231016,183100,2663769460,6290,6290,6290,6290,0
|
|
20231016,183000,2663769460,6290,6290,6290,6290,0
|
|
20231016,182900,2663769460,6290,6290,6290,6290,0
|
|
20231016,182800,2663769460,6290,6290,6290,6290,0
|
|
20231016,182700,2663769460,6290,6290,6290,6290,0
|
|
20231016,182600,2663769460,6290,6290,6290,6290,0
|
|
20231016,182500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,182400,2663769460,6290,6290,6290,6290,0
|
|
20231016,182300,2663769460,6290,6290,6290,6290,0
|
|
20231016,182200,2663769460,6290,6290,6290,6290,0
|
|
20231016,182100,2663769460,6290,6290,6290,6290,0
|
|
20231016,182000,2663769460,6290,6290,6290,6290,0
|
|
20231016,181900,2663769460,6290,6290,6290,6290,0
|
|
20231016,181800,2663769460,6290,6290,6290,6290,0
|
|
20231016,181700,2663769460,6290,6290,6290,6290,0
|
|
20231016,181600,2663769460,6290,6290,6290,6290,0
|
|
20231016,181500,2663769460,6290,6290,6290,6290,0
|
|
20231016,181400,2663769460,6290,6290,6290,6290,0
|
|
20231016,181300,2663769460,6290,6290,6290,6290,0
|
|
20231016,181200,2663769460,6290,6290,6290,6290,0
|
|
20231016,181100,2663769460,6290,6290,6290,6290,0
|
|
20231016,181000,2663769460,6290,6290,6290,6290,0
|
|
20231016,180900,2663769460,6290,6290,6290,6290,0
|
|
20231016,180800,2663769460,6290,6290,6290,6290,0
|
|
20231016,180700,2663769460,6290,6290,6290,6290,0
|
|
20231016,180600,2663769460,6290,6290,6290,6290,0
|
|
20231016,180500,2663769460,6290,6290,6290,6290,0
|
|
20231016,180400,2663769460,6290,6290,6290,6290,0
|
|
20231016,180300,2663769460,6290,6290,6290,6290,0
|
|
20231016,180200,2663769460,6290,6290,6290,6290,0
|
|
20231016,180100,2663769460,6290,6290,6290,6290,0
|
|
20231016,180000,2663769460,6290,6290,6290,6290,0
|
|
20231016,175900,2663769460,6290,6290,6290,6290,0
|
|
20231016,175800,2663769460,6290,6290,6290,6290,0
|
|
20231016,175700,2663769460,6290,6290,6290,6290,0
|
|
20231016,175600,2663769460,6290,6290,6290,6290,0
|
|
20231016,175500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,175400,2663769460,6290,6290,6290,6290,0
|
|
20231016,175300,2663769460,6290,6290,6290,6290,0
|
|
20231016,175200,2663769460,6290,6290,6290,6290,0
|
|
20231016,175100,2663769460,6290,6290,6290,6290,0
|
|
20231016,175000,2663769460,6290,6290,6290,6290,0
|
|
20231016,174900,2663769460,6290,6290,6290,6290,0
|
|
20231016,174800,2663769460,6290,6290,6290,6290,0
|
|
20231016,174700,2663769460,6290,6290,6290,6290,0
|
|
20231016,174600,2663769460,6290,6290,6290,6290,0
|
|
20231016,174500,2663769460,6290,6290,6290,6290,0
|
|
20231016,174400,2663769460,6290,6290,6290,6290,0
|
|
20231016,174300,2663769460,6290,6290,6290,6290,0
|
|
20231016,174200,2663769460,6290,6290,6290,6290,0
|
|
20231016,174100,2663769460,6290,6290,6290,6290,0
|
|
20231016,174000,2663769460,6290,6290,6290,6290,0
|
|
20231016,173900,2663769460,6290,6290,6290,6290,0
|
|
20231016,173800,2663769460,6290,6290,6290,6290,0
|
|
20231016,173700,2663769460,6290,6290,6290,6290,0
|
|
20231016,173600,2663769460,6290,6290,6290,6290,0
|
|
20231016,173500,2663769460,6290,6290,6290,6290,0
|
|
20231016,173400,2663769460,6290,6290,6290,6290,0
|
|
20231016,173300,2663769460,6290,6290,6290,6290,0
|
|
20231016,173200,2663769460,6290,6290,6290,6290,0
|
|
20231016,173100,2663769460,6290,6290,6290,6290,0
|
|
20231016,173000,2663769460,6290,6290,6290,6290,0
|
|
20231016,172900,2663769460,6290,6290,6290,6290,0
|
|
20231016,172800,2663769460,6290,6290,6290,6290,0
|
|
20231016,172700,2663769460,6290,6290,6290,6290,0
|
|
20231016,172600,2663769460,6290,6290,6290,6290,0
|
|
20231016,172500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,172400,2663769460,6290,6290,6290,6290,0
|
|
20231016,172300,2663769460,6290,6290,6290,6290,0
|
|
20231016,172200,2663769460,6290,6290,6290,6290,0
|
|
20231016,172100,2663769460,6290,6290,6290,6290,0
|
|
20231016,172000,2663769460,6290,6290,6290,6290,0
|
|
20231016,171900,2663769460,6290,6290,6290,6290,0
|
|
20231016,171800,2663769460,6290,6290,6290,6290,0
|
|
20231016,171700,2663769460,6290,6290,6290,6290,0
|
|
20231016,171600,2663769460,6290,6290,6290,6290,0
|
|
20231016,171500,2663769460,6290,6290,6290,6290,0
|
|
20231016,171400,2663769460,6290,6290,6290,6290,0
|
|
20231016,171300,2663769460,6290,6290,6290,6290,0
|
|
20231016,171200,2663769460,6290,6290,6290,6290,0
|
|
20231016,171100,2663769460,6290,6290,6290,6290,0
|
|
20231016,171000,2663769460,6290,6290,6290,6290,0
|
|
20231016,170900,2663769460,6290,6290,6290,6290,0
|
|
20231016,170800,2663769460,6290,6290,6290,6290,0
|
|
20231016,170700,2663769460,6290,6290,6290,6290,0
|
|
20231016,170600,2663769460,6290,6290,6290,6290,0
|
|
20231016,170500,2663769460,6290,6290,6290,6290,0
|
|
20231016,170400,2663769460,6290,6290,6290,6290,0
|
|
20231016,170300,2663769460,6290,6290,6290,6290,0
|
|
20231016,170200,2663769460,6290,6290,6290,6290,0
|
|
20231016,170100,2663769460,6290,6290,6290,6290,0
|
|
20231016,170000,2663769460,6290,6290,6290,6290,0
|
|
20231016,165900,2663769460,6290,6290,6290,6290,0
|
|
20231016,165800,2663769460,6290,6290,6290,6290,0
|
|
20231016,165700,2663769460,6290,6290,6290,6290,0
|
|
20231016,165600,2663769460,6290,6290,6290,6290,0
|
|
20231016,165500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,165400,2663769460,6290,6290,6290,6290,0
|
|
20231016,165300,2663769460,6290,6290,6290,6290,0
|
|
20231016,165200,2663769460,6290,6290,6290,6290,0
|
|
20231016,165100,2663769460,6290,6290,6290,6290,0
|
|
20231016,165000,2663769460,6290,6290,6290,6290,0
|
|
20231016,164900,2663769460,6290,6290,6290,6290,0
|
|
20231016,164800,2663769460,6290,6290,6290,6290,0
|
|
20231016,164700,2663769460,6290,6290,6290,6290,0
|
|
20231016,164600,2663769460,6290,6290,6290,6290,0
|
|
20231016,164500,2663769460,6290,6290,6290,6290,0
|
|
20231016,164400,2663769460,6290,6290,6290,6290,0
|
|
20231016,164300,2663769460,6290,6290,6290,6290,0
|
|
20231016,164200,2663769460,6290,6290,6290,6290,0
|
|
20231016,164100,2663769460,6290,6290,6290,6290,0
|
|
20231016,164000,2663769460,6290,6290,6290,6290,0
|
|
20231016,163900,2663769460,6290,6290,6290,6290,0
|
|
20231016,163800,2663769460,6290,6290,6290,6290,0
|
|
20231016,163700,2663769460,6290,6290,6290,6290,0
|
|
20231016,163600,2663769460,6290,6290,6290,6290,0
|
|
20231016,163500,2663769460,6290,6290,6290,6290,0
|
|
20231016,163400,2663769460,6290,6290,6290,6290,0
|
|
20231016,163300,2663769460,6290,6290,6290,6290,0
|
|
20231016,163200,2663769460,6290,6290,6290,6290,0
|
|
20231016,163100,2663769460,6290,6290,6290,6290,0
|
|
20231016,163000,2663769460,6290,6290,6290,6290,0
|
|
20231016,162900,2663769460,6290,6290,6290,6290,0
|
|
20231016,162800,2663769460,6290,6290,6290,6290,0
|
|
20231016,162700,2663769460,6290,6290,6290,6290,0
|
|
20231016,162600,2663769460,6290,6290,6290,6290,0
|
|
20231016,162500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,162400,2663769460,6290,6290,6290,6290,0
|
|
20231016,162300,2663769460,6290,6290,6290,6290,0
|
|
20231016,162200,2663769460,6290,6290,6290,6290,0
|
|
20231016,162100,2663769460,6290,6290,6290,6290,0
|
|
20231016,162000,2663769460,6290,6290,6290,6290,0
|
|
20231016,161900,2663769460,6290,6290,6290,6290,0
|
|
20231016,161800,2663769460,6290,6290,6290,6290,0
|
|
20231016,161700,2663769460,6290,6290,6290,6290,0
|
|
20231016,161600,2663769460,6290,6290,6290,6290,0
|
|
20231016,161500,2663769460,6290,6290,6290,6290,0
|
|
20231016,161400,2663769460,6290,6290,6290,6290,0
|
|
20231016,161300,2663769460,6290,6290,6290,6290,0
|
|
20231016,161200,2663769460,6290,6290,6290,6290,0
|
|
20231016,161100,2663769460,6290,6290,6290,6290,0
|
|
20231016,161000,2663769460,6290,6290,6290,6290,0
|
|
20231016,160900,2663769460,6290,6290,6290,6290,0
|
|
20231016,160800,2663769460,6290,6290,6290,6290,0
|
|
20231016,160700,2663769460,6290,6290,6290,6290,0
|
|
20231016,160600,2663769460,6290,6290,6290,6290,0
|
|
20231016,160500,2663769460,6290,6290,6290,6290,0
|
|
20231016,160400,2663769460,6290,6290,6290,6290,0
|
|
20231016,160300,2663769460,6290,6290,6290,6290,0
|
|
20231016,160200,2663769460,6290,6290,6290,6290,0
|
|
20231016,160100,2663769460,6290,6290,6290,6290,0
|
|
20231016,160000,2663769460,6290,6290,6290,6290,0
|
|
20231016,155900,2663769460,6290,6290,6290,6290,0
|
|
20231016,155800,2663769460,6290,6290,6290,6290,0
|
|
20231016,155700,2663769460,6290,6290,6290,6290,0
|
|
20231016,155600,2663769460,6290,6290,6290,6290,0
|
|
20231016,155500,2663769460,6290,6290,6290,6290,5709
|
|
20231016,155400,2663769460,6290,6290,6290,6290,0
|
|
20231016,155300,2663769460,6290,6290,6290,6290,0
|
|
20231016,155200,2663769460,6290,6290,6290,6290,0
|
|
20231016,155100,2663769460,6290,6290,6290,6290,0
|
|
20231016,155000,2663769460,6290,6290,6290,6290,0
|
|
20231016,154900,2663769460,6290,6290,6290,6290,0
|
|
20231016,154800,2663769460,6290,6290,6290,6290,0
|
|
20231016,154700,2663769460,6290,6290,6290,6290,0
|
|
20231016,154600,2663769460,6290,6290,6290,6290,0
|
|
20231016,154500,2663769460,6290,6290,6290,6290,0
|
|
20231016,154400,2663769460,6290,6290,6290,6290,0
|
|
20231016,154300,2663769460,6290,6290,6290,6290,0
|
|
20231016,154200,2663769460,6290,6290,6290,6290,0
|
|
20231016,154100,2663769460,6290,6290,6290,6290,0
|
|
20231016,154000,2663769460,6290,6290,6290,6290,0
|
|
20231016,153900,2663769460,6290,6290,6290,6290,0
|
|
20231016,153800,2663769460,6290,6290,6290,6290,0
|
|
20231016,153700,2663769460,6290,6290,6290,6290,0
|
|
20231016,153600,2663769460,6290,6290,6290,6290,0
|
|
20231016,153500,2663769460,6290,6290,6290,6290,0
|
|
20231016,153400,2663769460,6290,6290,6290,6290,0
|
|
20231016,153300,2663769460,6290,6290,6290,6290,0
|
|
20231016,153200,2663769460,6290,6290,6290,6290,0
|
|
20231016,153100,2663769460,6290,6290,6290,6290,0
|
|
20231016,153000,2663769460,6290,6290,6290,6290,5709
|
|
20231016,152900,2627859850,6290,6290,6290,6290,0
|
|
20231016,152800,2627859850,6290,6290,6290,6290,0
|
|
20231016,152700,2627859850,6290,6290,6290,6290,0
|
|
20231016,152600,2627859850,6290,6290,6290,6290,0
|
|
20231016,152500,2627859850,6290,6290,6290,6290,0
|
|
20231016,152400,2627859850,6290,6290,6290,6290,0
|
|
20231016,152300,2627859850,6290,6290,6290,6290,0
|
|
20231016,152200,2627859850,6290,6290,6290,6290,0
|
|
20231016,152100,2627859850,6290,6290,6290,6290,0
|
|
20231016,152000,2627859850,6290,6290,6290,6290,0
|
|
20231016,151900,2627859850,6290,6290,6290,6260,2734
|
|
20231016,151800,2610705510,6290,6280,6290,6280,143
|
|
20231016,151700,2609806470,6280,6270,6280,6270,536
|
|
20231016,151600,2606441990,6270,6280,6280,6270,723
|
|
20231016,151500,2601908720,6280,6280,6280,6280,6
|
|
20231016,151400,2601871040,6280,6280,6280,6280,13
|
|
20231016,151300,2601789400,6270,6290,6290,6270,566
|
|
20231016,151200,2598239770,6270,6290,6290,6270,7
|
|
20231016,151100,2598195760,6290,6290,6290,6270,80
|
|
20231016,151000,2597693000,6290,6270,6300,6270,141
|
|
20231016,150900,2596807770,6300,6300,6300,6270,199
|
|
20231016,150800,2595556440,6300,6290,6300,6290,1072
|
|
20231016,150700,2588808430,6290,6280,6300,6280,1591
|
|
20231016,150600,2578801510,6270,6270,6270,6270,159
|
|
20231016,150500,2577804580,6270,6270,6270,6270,112
|
|
20231016,150400,2577102340,6260,6260,6260,6260,599
|
|
20231016,150300,2573352600,6260,6260,6260,6260,722
|
|
20231016,150200,2568832880,6260,6260,6260,6260,13
|
|
20231016,150100,2568751500,6260,6250,6260,6250,1012
|
|
20231016,150000,2562420400,6230,6240,6250,6230,242
|
|
20231016,145900,2560909950,6250,6230,6250,6230,764
|
|
20231016,145800,2556150110,6230,6260,6260,6230,5392
|
|
20231016,145700,2522546990,6240,6260,6260,6240,713
|
|
20231016,145600,2518097610,6260,6260,6270,6260,1006
|
|
20231016,145500,2511800040,6260,6260,6270,6240,684
|
|
20231016,145400,2507512770,6260,6260,6260,6260,406
|
|
20231016,145300,2504971210,6250,6260,6260,6240,326
|
|
20231016,145200,2502932000,6240,6260,6270,6240,1064
|
|
20231016,145100,2496288780,6260,6250,6260,6250,279
|
|
20231016,145000,2494543450,6230,6270,6270,6230,794
|
|
20231016,144900,2489581270,6230,6260,6270,6230,945
|
|
20231016,144800,2483661830,6260,6240,6260,6240,496
|
|
20231016,144700,2480558490,6240,6250,6250,6240,14
|
|
20231016,144600,2480471030,6250,6240,6250,6240,10
|
|
20231016,144500,2480408540,6250,6250,6250,6250,1609
|
|
20231016,144400,2470352290,6230,6250,6250,6230,2100
|
|
20231016,144300,2457267290,6250,6250,6250,6250,80
|
|
20231016,144200,2456767290,6250,6240,6250,6230,824
|
|
20231016,144100,2451631710,6240,6240,6240,6240,963
|
|
20231016,144000,2445622590,6240,6260,6260,6240,659
|
|
20231016,143900,2441509530,6260,6260,6260,6260,1277
|
|
20231016,143800,2433515510,6260,6260,6260,6260,3
|
|
20231016,143700,2433496730,6260,6250,6260,6250,501
|
|
20231016,143600,2430365470,6250,6260,6260,6250,522
|
|
20231016,143500,2427102870,6260,6260,6260,6260,7
|
|
20231016,143400,2427059050,6260,6260,6260,6260,20
|
|
20231016,143300,2426933850,6260,6260,6260,6240,1315
|
|
20231016,143200,2418702070,6250,6260,6260,6250,9305
|
|
20231016,143100,2360542180,6270,6270,6270,6270,0
|
|
20231016,143000,2360542180,6270,6260,6270,6260,636
|
|
20231016,142900,2356556070,6260,6260,6260,6260,20
|
|
20231016,142800,2356430870,6260,6260,6260,6260,4
|
|
20231016,142700,2356405830,6260,6260,6260,6260,1
|
|
20231016,142600,2356399570,6250,6260,6260,6250,108
|
|
20231016,142500,2355724070,6260,6260,6260,6260,8
|
|
20231016,142400,2355673990,6250,6250,6250,6250,31
|
|
20231016,142300,2355480240,6260,6270,6270,6260,3892
|
|
20231016,142200,2331116310,6270,6270,6270,6270,131
|
|
20231016,142100,2330294940,6270,6270,6270,6270,122
|
|
20231016,142000,2329530000,6270,6270,6270,6270,12
|
|
20231016,141900,2329454760,6270,6270,6270,6270,0
|
|
20231016,141800,2329454760,6270,6270,6270,6270,5
|
|
20231016,141700,2329423410,6250,6250,6250,6250,77
|
|
20231016,141600,2328942160,6270,6270,6270,6270,3
|
|
20231016,141500,2328923350,6270,6260,6270,6260,1005
|
|
20231016,141400,2322622460,6270,6270,6270,6270,0
|
|
20231016,141300,2322622460,6270,6270,6270,6270,202
|
|
20231016,141200,2321355920,6270,6270,6270,6270,8
|
|
20231016,141100,2321305760,6270,6250,6270,6240,121
|
|
20231016,141000,2320550490,6250,6280,6280,6240,4463
|
|
20231016,140900,2292602180,6280,6270,6280,6270,926
|
|
20231016,140800,2286792040,6270,6260,6270,6260,332
|
|
20231016,140700,2284713690,6260,6260,6260,6260,130
|
|
20231016,140600,2283899890,6260,6260,6260,6260,176
|
|
20231016,140500,2282798130,6260,6260,6260,6260,0
|
|
20231016,140400,2282798130,6260,6260,6260,6260,4
|
|
20231016,140300,2282773090,6250,6250,6250,6250,1
|
|
20231016,140200,2282766840,6250,6240,6250,6240,2952
|
|
20231016,140100,2264319310,6240,6230,6240,6230,568
|
|
20231016,140000,2260775490,6230,6240,6240,6230,619
|
|
20231016,135900,2256917930,6240,6250,6250,6240,537
|
|
20231016,135800,2253567010,6240,6240,6240,6240,0
|
|
20231016,135700,2253567010,6240,6250,6250,6240,109
|
|
20231016,135600,2252885850,6250,6250,6250,6250,7
|
|
20231016,135500,2252842100,6240,6250,6250,6240,572
|
|
20231016,135400,2249272100,6250,6250,6250,6250,6
|
|
20231016,135300,2249234600,6250,6250,6250,6250,306
|
|
20231016,135200,2247322100,6250,6250,6250,6250,2
|
|
20231016,135100,2247309600,6250,6230,6260,6230,33
|
|
20231016,135000,2247103770,6260,6250,6260,6250,83
|
|
20231016,134900,2246584990,6250,6250,6250,6250,1603
|
|
20231016,134800,2236566240,6250,6230,6250,6220,8457
|
|
20231016,134700,2183911430,6250,6250,6250,6240,333
|
|
20231016,134600,2181833480,6250,6240,6250,6240,10
|
|
20231016,134500,2181771030,6230,6240,6240,6230,300
|
|
20231016,134400,2179900030,6240,6240,6240,6240,403
|
|
20231016,134300,2177385310,6240,6240,6240,6240,24
|
|
20231016,134200,2177235550,6240,6250,6250,6240,1558
|
|
20231016,134100,2167512990,6250,6250,6250,6250,104
|
|
20231016,134000,2166862990,6250,6250,6250,6240,311
|
|
20231016,133900,2164919250,6250,6250,6250,6250,88
|
|
20231016,133800,2164369250,6250,6250,6250,6250,0
|
|
20231016,133700,2164369250,6250,6240,6250,6240,244
|
|
20231016,133600,2162846660,6240,6240,6250,6240,273
|
|
20231016,133500,2161143090,6240,6240,6240,6240,194
|
|
20231016,133400,2159932530,6240,6240,6240,6240,218
|
|
20231016,133300,2158572210,6240,6240,6240,6240,164
|
|
20231016,133200,2157548850,6240,6240,6240,6230,111
|
|
20231016,133100,2156856220,6240,6240,6240,6240,317
|
|
20231016,133000,2154878140,6250,6230,6250,6230,503
|
|
20231016,132900,2151744390,6240,6240,6240,6230,497
|
|
20231016,132800,2148645110,6240,6240,6240,6240,0
|
|
20231016,132700,2148645110,6240,6240,6240,6240,3
|
|
20231016,132600,2148626390,6240,6240,6240,6240,4
|
|
20231016,132500,2148601430,6250,6250,6250,6250,3
|
|
20231016,132400,2148582680,6250,6240,6250,6230,3308
|
|
20231016,132300,2127964750,6240,6250,6250,6240,37
|
|
20231016,132200,2127733800,6250,6250,6250,6240,40
|
|
20231016,132100,2127484100,6230,6240,6250,6230,453
|
|
20231016,132000,2124658820,6250,6240,6250,6240,132
|
|
20231016,131900,2123834120,6240,6240,6240,6240,50
|
|
20231016,131800,2123522120,6250,6250,6250,6250,3
|
|
20231016,131700,2123503370,6250,6250,6250,6250,91
|
|
20231016,131600,2122934620,6240,6240,6240,6240,398
|
|
20231016,131500,2120451100,6250,6240,6250,6240,103
|
|
20231016,131400,2119808350,6240,6240,6240,6240,118
|
|
20231016,131300,2119072030,6240,6240,6240,6230,14
|
|
20231016,131200,2118984680,6240,6240,6240,6240,5
|
|
20231016,131100,2118953480,6230,6240,6240,6230,774
|
|
20231016,131000,2114131440,6240,6240,6240,6230,1707
|
|
20231016,130900,2103489810,6240,6240,6240,6240,51
|
|
20231016,130800,2103171570,6250,6240,6250,6240,407
|
|
20231016,130700,2100631850,6250,6250,6250,6250,5
|
|
20231016,130600,2100600600,6250,6250,6250,6250,79
|
|
20231016,130500,2100106850,6250,6240,6260,6240,538
|
|
20231016,130400,2096748690,6240,6260,6260,6240,449
|
|
20231016,130300,2093946630,6260,6250,6260,6250,728
|
|
20231016,130200,2089395420,6250,6230,6250,6230,1209
|
|
20231016,130100,2081839290,6230,6230,6230,6230,63
|
|
20231016,130000,2081446800,6220,6220,6220,6210,3504
|
|
20231016,125900,2059653160,6220,6230,6250,6220,3345
|
|
20231016,125800,2038833890,6250,6250,6250,6250,62
|
|
20231016,125700,2038446390,6230,6240,6250,6230,1921
|
|
20231016,125600,2026459780,6240,6240,6250,6240,257
|
|
20231016,125500,2024856070,6240,6240,6240,6240,0
|
|
20231016,125400,2024856070,6240,6240,6240,6240,41
|
|
20231016,125300,2024600230,6240,6240,6240,6240,21
|
|
20231016,125200,2024469190,6230,6230,6230,6230,1102
|
|
20231016,125100,2017603730,6240,6250,6250,6240,42
|
|
20231016,125000,2017341630,6230,6230,6230,6220,268
|
|
20231016,124900,2015673990,6230,6250,6250,6230,340
|
|
20231016,124800,2013555730,6240,6240,6240,6240,10
|
|
20231016,124700,2013493330,6240,6250,6250,6240,221
|
|
20231016,124600,2012112090,6250,6240,6250,6240,54
|
|
20231016,124500,2011774640,6230,6240,6250,6230,595
|
|
20231016,124400,2008063650,6240,6230,6250,6230,416
|
|
20231016,124300,2005469650,6240,6240,6240,6240,14
|
|
20231016,124200,2005382290,6230,6240,6240,6230,926
|
|
20231016,124100,1999611950,6240,6240,6240,6240,124
|
|
20231016,124000,1998838190,6250,6230,6250,6220,8653
|
|
20231016,123900,1944998950,6250,6250,6250,6250,37
|
|
20231016,123800,1944767700,6240,6250,6250,6240,105
|
|
20231016,123700,1944112450,6250,6250,6250,6230,86
|
|
20231016,123600,1943574970,6250,6240,6250,6240,4
|
|
20231016,123500,1943549980,6250,6230,6250,6230,2521
|
|
20231016,123400,1927843850,6250,6240,6250,6240,555
|
|
20231016,123300,1924380620,6240,6240,6250,6240,1547
|
|
20231016,123200,1914727280,6260,6260,6260,6260,2016
|
|
20231016,123100,1902107120,6260,6260,6260,6260,2
|
|
20231016,123000,1902094600,6260,6250,6260,6250,101
|
|
20231016,122900,1901463340,6250,6250,6250,6240,363
|
|
20231016,122800,1899197990,6250,6230,6250,6230,2261
|
|
20231016,122700,1885107140,6250,6240,6250,6230,2217
|
|
20231016,122600,1871254340,6240,6240,6240,6240,729
|
|
20231016,122500,1866705380,6240,6240,6240,6240,1167
|
|
20231016,122400,1859423300,6240,6230,6240,6230,1306
|
|
20231016,122300,1851286400,6230,6230,6240,6230,126
|
|
20231016,122200,1850501310,6230,6230,6240,6230,481
|
|
20231016,122100,1847503040,6230,6230,6230,6230,23
|
|
20231016,122000,1847359750,6250,6240,6260,6220,6544
|
|
20231016,121900,1806611030,6260,6240,6260,6230,834
|
|
20231016,121800,1801407940,6230,6250,6250,6230,516
|
|
20231016,121700,1798189990,6250,6240,6270,6240,483
|
|
20231016,121600,1795174930,6240,6270,6270,6240,356
|
|
20231016,121500,1792953130,6240,6270,6270,6240,940
|
|
20231016,121400,1787087470,6240,6240,6240,6240,530
|
|
20231016,121300,1783780270,6240,6260,6270,6230,217
|
|
20231016,121200,1782427200,6270,6260,6270,6240,824
|
|
20231016,121100,1777267770,6270,6270,6270,6240,152
|
|
20231016,121000,1776319230,6240,6240,6240,6230,467
|
|
20231016,120900,1773405950,6240,6250,6250,6230,615
|
|
20231016,120800,1769568350,6250,6240,6280,6240,2013
|
|
20231016,120700,1756995290,6250,6260,6280,6240,3780
|
|
20231016,120600,1733390780,6260,6260,6260,6260,422
|
|
20231016,120500,1730749060,6260,6260,6260,6250,207
|
|
20231016,120400,1729453340,6280,6270,6290,6250,8907
|
|
20231016,120300,1673717220,6270,6270,6270,6260,278
|
|
20231016,120200,1671976570,6260,6260,6260,6260,36
|
|
20231016,120100,1671751210,6260,6260,6270,6260,533
|
|
20231016,120000,1668412980,6270,6260,6270,6260,183
|
|
20231016,115900,1667267370,6260,6270,6270,6260,4220
|
|
20231016,115800,1640850070,6260,6280,6280,6260,413
|
|
20231016,115700,1638260790,6270,6270,6270,6270,55
|
|
20231016,115600,1637915940,6270,6270,6270,6260,250
|
|
20231016,115500,1636349040,6270,6270,6280,6270,439
|
|
20231016,115400,1633596500,6270,6270,6270,6260,780
|
|
20231016,115300,1628706690,6270,6280,6280,6260,1816
|
|
20231016,115200,1617310900,6280,6280,6280,6280,42
|
|
20231016,115100,1617047140,6270,6270,6280,6270,110
|
|
20231016,115000,1616356600,6280,6290,6290,6270,296
|
|
20231016,114900,1614498430,6290,6290,6290,6290,2
|
|
20231016,114800,1614485850,6290,6280,6290,6270,2615
|
|
20231016,114700,1598086180,6280,6270,6280,6270,106
|
|
20231016,114600,1597421150,6280,6280,6280,6270,165
|
|
20231016,114500,1596385550,6270,6280,6280,6270,1627
|
|
20231016,114400,1586174870,6280,6290,6290,6280,14
|
|
20231016,114300,1586086870,6290,6280,6290,6280,123
|
|
20231016,114200,1585313290,6290,6280,6290,6280,70
|
|
20231016,114100,1584873290,6290,6280,6290,6280,182
|
|
20231016,114000,1583730320,6280,6280,6280,6270,608
|
|
20231016,113900,1579912200,6270,6280,6290,6270,895
|
|
20231016,113800,1574291950,6290,6300,6300,6290,704
|
|
20231016,113700,1569861790,6320,6320,6320,6320,0
|
|
20231016,113600,1569861790,6320,6280,6320,6280,1203
|
|
20231016,113500,1562295080,6280,6280,6280,6270,9948
|
|
20231016,113400,1499824640,6290,6320,6320,6290,8164
|
|
20231016,113300,1448438980,6320,6310,6320,6310,395
|
|
20231016,113200,1445946510,6320,6320,6320,6310,34
|
|
20231016,113100,1445731650,6330,6320,6330,6320,3
|
|
20231016,113000,1445712670,6320,6320,6320,6320,20
|
|
20231016,112900,1445586270,6320,6330,6330,6320,12
|
|
20231016,112800,1445510400,6320,6320,6320,6320,1
|
|
20231016,112700,1445504080,6320,6320,6320,6320,162
|
|
20231016,112600,1444480240,6330,6320,6330,6310,786
|
|
20231016,112500,1439518880,6320,6330,6330,6320,1319
|
|
20231016,112400,1431180290,6330,6320,6330,6320,424
|
|
20231016,112300,1428496710,6320,6310,6320,6310,37
|
|
20231016,112200,1428263220,6310,6320,6330,6310,590
|
|
20231016,112100,1424534760,6320,6330,6330,6320,388
|
|
20231016,112000,1422082500,6320,6320,6320,6320,50
|
|
20231016,111900,1421766500,6310,6310,6310,6310,995
|
|
20231016,111800,1415488050,6280,6300,6300,6280,9259
|
|
20231016,111700,1357311660,6300,6320,6320,6270,10715
|
|
20231016,111600,1290002460,6310,6310,6310,6300,112
|
|
20231016,111500,1289296040,6320,6290,6330,6280,7545
|
|
20231016,111400,1241895950,6330,6330,6340,6280,12394
|
|
20231016,111300,1163846690,6330,6360,6360,6330,259
|
|
20231016,111200,1162200050,6360,6340,6360,6310,4520
|
|
20231016,111100,1133645370,6340,6340,6340,6340,22
|
|
20231016,111000,1133505890,6340,6340,6340,6340,1
|
|
20231016,110900,1133499550,6340,6340,6370,6340,133
|
|
20231016,110800,1132656120,6370,6360,6370,6300,18111
|
|
20231016,110700,1018150010,6360,6360,6360,6360,3
|
|
20231016,110600,1018130930,6350,6350,6360,6350,200
|
|
20231016,110500,1016860880,6350,6390,6390,6350,745
|
|
20231016,110400,1012109930,6390,6390,6390,6390,1007
|
|
20231016,110300,1005675200,6390,6370,6400,6340,3915
|
|
20231016,110200,980815520,6360,6360,6380,6360,22
|
|
20231016,110100,980675560,6360,6360,6360,6350,170
|
|
20231016,110000,979594810,6360,6400,6400,6360,33
|
|
20231016,105900,979384720,6360,6360,6360,6360,0
|
|
20231016,105800,979384720,6360,6360,6360,6350,1542
|
|
20231016,105700,969587130,6360,6360,6360,6360,301
|
|
20231016,105600,967672770,6350,6360,6360,6350,3706
|
|
20231016,105500,944133070,6360,6370,6380,6350,3840
|
|
20231016,105400,919718890,6380,6380,6390,6370,3978
|
|
20231016,105300,894362080,6390,6390,6390,6390,22
|
|
20231016,105200,894221500,6400,6400,6400,6400,0
|
|
20231016,105100,894221500,6400,6400,6400,6400,21
|
|
20231016,105000,894087100,6380,6380,6380,6380,0
|
|
20231016,104900,894087100,6380,6380,6400,6380,416
|
|
20231016,104800,891433000,6380,6400,6400,6380,1028
|
|
20231016,104700,884874170,6390,6390,6390,6390,46
|
|
20231016,104600,884580230,6380,6380,6380,6380,617
|
|
20231016,104500,880643770,6380,6380,6380,6380,821
|
|
20231016,104400,875405790,6380,6380,6380,6380,1
|
|
20231016,104300,875399410,6380,6380,6380,6380,226
|
|
20231016,104200,873957530,6430,6400,6430,6400,9
|
|
20231016,104100,873899760,6380,6390,6390,6380,846
|
|
20231016,104000,868500020,6390,6390,6390,6380,36
|
|
20231016,103900,868270320,6380,6400,6400,6380,939
|
|
20231016,103800,862277500,6400,6370,6400,6370,29
|
|
20231016,103700,862092320,6380,6390,6390,6380,1330
|
|
20231016,103600,853606290,6390,6390,6390,6390,51
|
|
20231016,103500,853280400,6400,6400,6410,6400,31
|
|
20231016,103400,853081710,6400,6410,6410,6400,1362
|
|
20231016,103300,844363780,6400,6400,6400,6400,233
|
|
20231016,103200,842872580,6390,6390,6390,6390,10
|
|
20231016,103100,842808680,6390,6390,6400,6390,1388
|
|
20231016,103000,833929060,6390,6370,6390,6360,1991
|
|
20231016,102900,821258810,6370,6370,6400,6360,517
|
|
20231016,102800,817966960,6390,6390,6400,6360,9347
|
|
20231016,102700,758430290,6390,6390,6390,6390,33
|
|
20231016,102600,758219420,6390,6380,6390,6380,2609
|
|
20231016,102500,741563490,6380,6410,6420,6380,8811
|
|
20231016,102400,685259100,6410,6420,6420,6410,8
|
|
20231016,102300,685207810,6420,6420,6420,6420,184
|
|
20231016,102200,684026530,6420,6420,6420,6420,1
|
|
20231016,102100,684020110,6410,6410,6410,6410,1
|
|
20231016,102000,684013700,6420,6420,6420,6420,19
|
|
20231016,101900,683891720,6420,6420,6420,6420,20
|
|
20231016,101800,683763320,6420,6420,6420,6410,2486
|
|
20231016,101700,667817290,6430,6420,6430,6410,2054
|
|
20231016,101600,654630810,6420,6430,6430,6420,461
|
|
20231016,101500,651666770,6430,6430,6430,6430,21
|
|
20231016,101400,651531740,6430,6430,6430,6430,82
|
|
20231016,101300,651004480,6430,6430,6430,6430,0
|
|
20231016,101200,651004480,6430,6430,6430,6430,101
|
|
20231016,101100,650355050,6440,6440,6440,6440,1
|
|
20231016,101000,650348610,6440,6430,6440,6420,2115
|
|
20231016,100900,636769060,6430,6430,6430,6430,295
|
|
20231016,100800,634872210,6430,6430,6430,6430,2
|
|
20231016,100700,634859350,6420,6420,6420,6420,2
|
|
20231016,100600,634846510,6410,6410,6410,6410,304
|
|
20231016,100500,632897870,6410,6420,6420,6410,1216
|
|
20231016,100400,625101190,6430,6430,6430,6430,2
|
|
20231016,100300,625088330,6420,6420,6420,6420,2
|
|
20231016,100200,625075490,6440,6440,6440,6440,0
|
|
20231016,100100,625075490,6440,6440,6440,6440,2
|
|
20231016,100000,625062610,6440,6440,6440,6440,1
|
|
20231016,095900,625056170,6400,6410,6410,6400,1221
|
|
20231016,095800,617229850,6440,6440,6440,6440,10
|
|
20231016,095700,617165450,6440,6420,6440,6420,109
|
|
20231016,095600,616464290,6410,6420,6420,6410,387
|
|
20231016,095500,613983440,6420,6420,6420,6420,262
|
|
20231016,095400,612301400,6440,6430,6440,6410,15
|
|
20231016,095300,612205170,6410,6410,6410,6410,1047
|
|
20231016,095200,605493900,6410,6400,6410,6400,2221
|
|
20231016,095100,591258290,6430,6410,6430,6370,8666
|
|
20231016,095000,535980720,6410,6410,6410,6400,301
|
|
20231016,094900,534052230,6430,6400,6430,6400,1468
|
|
20231016,094800,524643330,6410,6410,6420,6400,625
|
|
20231016,094700,520637350,6390,6430,6430,6360,22320
|
|
20231016,094600,377845420,6430,6450,6450,6420,7023
|
|
20231016,094500,332652620,6460,6490,6490,6450,1612
|
|
20231016,094400,322245280,6510,6480,6510,6460,2888
|
|
20231016,094300,303576700,6480,6480,6480,6480,72
|
|
20231016,094200,303110140,6480,6480,6480,6480,0
|
|
20231016,094100,303110140,6480,6480,6510,6480,1717
|
|
20231016,094000,291983560,6480,6490,6490,6480,1112
|
|
20231016,093900,284770730,6490,6510,6510,6490,1818
|
|
20231016,093800,272964920,6510,6510,6510,6510,0
|
|
20231016,093700,272964920,6510,6500,6510,6500,265
|
|
20231016,093600,271242400,6500,6510,6510,6500,405
|
|
20231016,093500,268609890,6510,6510,6510,6500,206
|
|
20231016,093400,267270830,6510,6510,6510,6510,111
|
|
20231016,093300,266548220,6510,6520,6520,6510,121
|
|
20231016,093200,265760470,6510,6500,6510,6500,1099
|
|
20231016,093100,258616960,6530,6530,6530,6530,0
|
|
20231016,093000,258616960,6530,6530,6530,6530,0
|
|
20231016,092900,258616960,6530,6480,6530,6480,2001
|
|
20231016,092800,245607450,6520,6520,6520,6520,25
|
|
20231016,092700,245444450,6530,6530,6530,6530,0
|
|
20231016,092600,245444450,6530,6530,6530,6530,500
|
|
20231016,092500,242179450,6530,6500,6530,6500,4600
|
|
20231016,092400,212179190,6510,6510,6510,6510,225
|
|
20231016,092300,210714440,6510,6470,6510,6470,2004
|
|
20231016,092200,197748400,6510,6510,6510,6510,3
|
|
20231016,092100,197728870,6510,6510,6510,6510,46
|
|
20231016,092000,197429410,6470,6470,6470,6470,1159
|
|
20231016,091900,189930680,6520,6520,6520,6520,0
|
|
20231016,091800,189930680,6520,6490,6520,6470,5754
|
|
20231016,091700,152681660,6510,6500,6510,6470,1045
|
|
20231016,091600,145904900,6510,6510,6510,6510,30
|
|
20231016,091500,145709600,6510,6520,6520,6510,127
|
|
20231016,091400,144882630,6520,6520,6520,6520,11
|
|
20231016,091300,144810910,6520,6510,6520,6510,438
|
|
20231016,091200,141959490,6510,6520,6520,6500,628
|
|
20231016,091100,137876620,6520,6490,6520,6490,421
|
|
20231016,091000,135139790,6500,6490,6500,6460,2909
|
|
20231016,090900,116278070,6480,6480,6480,6480,1500
|
|
20231016,090800,106558070,6510,6490,6510,6480,739
|
|
20231016,090700,101763790,6480,6480,6520,6480,1819
|
|
20231016,090600,89975460,6540,6500,6540,6480,2007
|
|
20231016,090500,76965100,6550,6550,6550,6550,1
|
|
20231016,090400,76958550,6550,6530,6550,6490,159
|
|
20231016,090300,75919480,6530,6530,6550,6480,7660
|
|
20231016,090200,26132630,6540,6570,6570,6530,982
|
|
20231016,090100,19705620,6580,6550,6610,6550,25
|
|
20231016,090000,19541330,6620,6560,6630,6510,2990
|